NYSE Arca · TINT · ETF
ProShares Smart Materials ETF (TINT) ETF price history
Every NYSE Arca trading session of ProShares Smart Materials ETF from Oct 27, 2021 to Sep 25, 2026: 1,233 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TINT adjusted close, 2021 to 2026
- $42.21
- All time high, 2026
- $42.24
- 52 week high, $30.62 low
- 1,233
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TINT key facts
- ProShares Smart Materials ETF (TINT) closed at $38.52 on Sep 25, 2026 on NYSE Arca.
- TINT's all time high close is $42.21, set on Jun 2, 2026; its all time low close is $23.48 on Apr 8, 2025.
- TINT's 52 week range is $30.62 to $42.24.
- TINT returned +20.1% over the year to Sep 25, 2026.
- Since Oct 27, 2021 TINT returned +3%, +0.6% a year compounded.
- TINT's deepest drawdown was -41.3% from Nov 12, 2021 to Apr 8, 2025.
- DataCedar holds 1,233 daily sessions of TINT history from Oct 27, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TINT price chart, 2021 to 2026
TINT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -2.7% |
| 6 months | +7.7% |
| Year to date | +15.6% |
| 1 year | +20.1% |
| 3 years | +30.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 27, 2021 | +3.1% |
| Compound annual growth, 4.9 years | +0.6% |
TINT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.21 on Jun 2, 2026
- All time low close
- $23.48 on Apr 8, 2025
- 52 week high
- $42.24 on Aug 10, 2026
- 52 week low
- $30.62 on Nov 20, 2025
- Deepest drawdown
- -41.3% from Nov 12, 2021 to Apr 8, 2025, recovered Feb 25, 2026
- Best single session
- +9.1% on Apr 9, 2025
- Worst single session
- -5.6% on Jun 16, 2022
- Volatility, 1 year annualised
- 24.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2023, +20%
- Worst calendar year
- 2022, -30%
TINT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 27, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.53 | $42.24 | $33.21 | $38.52 | +16.6% | 114.7K | 184 |
| 2025 | $28.22 | $33.79 | $23.48 | $33.03 | +16.1% | 90.3K | 250 |
| 2024 | $32.48 | $33.75 | $28.42 | $28.44 | -13.4% | 33.5K | 252 |
| 2023 | $27.42 | $33.29 | $26.66 | $32.83 | +20.0% | 51K | 250 |
| 2022 | $39.12 | $39.41 | $24.08 | $27.35 | -30.0% | 148K | 251 |
| 2021 | $37.43 | $40.23 | $36.30 | $39.08 | n/a | 225.3K | 46 |
TINT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.52 | -4.2% |
| August 2026 | $40.20 | +5.2% |
| July 2026 | $38.21 | -4.1% |
| June 2026 | $39.86 | -4.9% |
| May 2026 | $41.90 | +5.7% |
| April 2026 | $39.65 | +11.8% |
| March 2026 | $35.46 | -9.5% |
| February 2026 | $39.19 | +10.4% |
| January 2026 | $35.49 | +7.4% |
| December 2025 | $33.03 | +1.0% |
| November 2025 | $32.71 | -1.4% |
| October 2025 | $33.19 | +2.3% |
About the TINT data
Daily bars. 1,233 sessions from Oct 27, 2021 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TINT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TIIV AAM Todd International Intrinsic Value ETF
- TILL Teucrium Agricultural Strategy No K-1 ETF
- TIME Clockwise U.S. Core Equity ETF
- TINS Templeton International Insights ETF
- TINY ProShares Nanotechnology ETF
- TIP iShares TIPS Bond ETF
- TIPA Northern Trust 2030 Inflation-Linked Distributing Ladder ETF
- TIPB Northern Trust 2035 Inflation-Linked Distributing Ladder ETF
Common questions
TINT share price history
